Mirae Asset Tiger KOSDAQ150 ETF - 232080.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14,375	14,235	14,235	14,375	14,110	748,489
September 25, 2025	14,590	14,485	14,485	14,670	14,420	423,405
September 24, 2025	14,905	14,660	14,660	14,915	14,455	896,821
September 23, 2025	15,030	14,915	14,915	15,065	14,775	575,936
September 22, 2025	14,765	14,995	14,995	15,045	14,760	394,387
September 19, 2025	14,585	14,685	14,685	14,705	14,505	1.47M
September 18, 2025	14,550	14,580	14,580	14,620	14,470	262,276
September 17, 2025	14,560	14,400	14,400	14,560	14,390	531,917
September 16, 2025	14,580	14,565	14,565	14,615	14,500	388,899
September 15, 2025	14,500	14,565	14,565	14,570	14,390	1.58M
September 12, 2025	14,275	14,465	14,465	14,490	14,270	1.21M
September 11, 2025	14,195	14,170	14,170	14,275	14,100	571,641
September 10, 2025	14,100	14,180	14,180	14,210	14,100	326,853
September 09, 2025	14,000	14,055	14,055	14,080	13,905	309,934
September 08, 2025	13,965	13,980	13,980	13,995	13,850	241,041
September 05, 2025	13,825	13,850	13,850	13,875	13,735	150,500
September 04, 2025	13,625	13,715	13,715	13,775	13,615	143,457
September 03, 2025	13,530	13,600	13,600	13,605	13,425	171,441
September 02, 2025	13,475	13,580	13,580	13,605	13,395	163,486
September 01, 2025	13,565	13,450	13,450	13,640	13,375	184,566
August 29, 2025	13,685	13,585	13,585	13,790	13,545	232,274
August 28, 2025	13,700	13,660	13,660	13,745	13,605	121,780
August 27, 2025	13,800	13,760	13,760	13,800	13,680	133,892
August 26, 2025	13,655	13,780	13,780	13,795	13,590	216,736
August 25, 2025	13,625	13,700	13,700	13,725	13,575	240,122
August 22, 2025	13,360	13,420	13,420	13,495	13,305	217,855
August 21, 2025	13,415	13,325	13,325	13,520	13,285	268,197
August 20, 2025	13,390	13,410	13,410	13,420	13,195	337,036
August 19, 2025	13,710	13,490	13,490	13,730	13,455	525,208
August 18, 2025	14,000	13,670	13,670	14,040	13,670	707,659
August 14, 2025	14,020	14,025	14,025	14,055	13,935	553,333
August 13, 2025	13,940	13,995	13,995	13,995	13,775	259,738
August 12, 2025	13,875	13,755	13,755	14,015	13,755	384,449
August 11, 2025	13,780	13,875	13,875	13,880	13,665	482,343
August 08, 2025	13,735	13,740	13,740	13,830	13,700	285,091
August 07, 2025	13,740	13,710	13,710	13,745	13,635	335,595
August 06, 2025	13,565	13,720	13,720	13,720	13,485	1.28M
August 05, 2025	13,505	13,620	13,620	13,720	13,490	1.21M
August 04, 2025	13,170	13,330	13,330	13,435	13,105	1.57M
August 01, 2025	13,540	13,125	13,125	13,545	13,120	761,919
July 31, 2025	13,810	13,775	13,775	13,825	13,595	341,405
July 30, 2025	13,795	13,725	13,725	13,875	13,710	583,297
July 29, 2025	13,795	13,740	13,740	13,825	13,605	810,250
July 28, 2025	13,825	13,790	13,790	13,885	13,660	528,742
July 25, 2025	13,830	13,765	13,765	13,900	13,765	1.46M
July 24, 2025	13,940	13,895	13,895	14,065	13,855	451,124
July 23, 2025	13,905	13,935	13,935	13,945	13,680	429,650
July 22, 2025	14,075	13,840	13,840	14,200	13,760	639,163
July 21, 2025	14,045	14,045	14,045	14,115	13,970	539,184
July 18, 2025	13,975	14,065	14,065	14,115	13,955	588,407
July 17, 2025	13,715	13,930	13,930	13,930	13,645	435,806
July 16, 2025	13,600	13,700	13,700	13,740	13,535	357,944
July 15, 2025	13,330	13,675	13,675	13,675	13,285	718,938
July 14, 2025	13,380	13,350	13,350	13,435	13,252	865,784
July 11, 2025	13,310	13,330	13,330	13,485	13,310	689,789
July 10, 2025	13,110	13,315	13,315	13,345	13,110	1.69M
July 09, 2025	13,040	13,080	13,080	13,125	12,985	460,450
July 08, 2025	12,945	13,020	13,020	13,030	12,850	311,141
July 07, 2025	12,820	12,950	12,950	12,975	12,720	433,557
July 04, 2025	13,210	12,860	12,860	13,215	12,830	562,003

Mirae Asset Tiger KOSDAQ150 ETF (232080.KS) KSC